CTCP Cấp nước Đồng Nai (dnw)

34.70
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-04) 		0 0% 72,600 0 0
34
35
35
2 tháng
(2025-10-06) 		0.50 1.45% 156,400 0 0
34
35
35
3 tháng
(2025-09-05) 		-0.30 -0.85% 205,400 -9,000 -0.3
33.60
35.30
35
6 tháng
(2025-06-09) 		3.20 10.06% 526,000 -9,000 -0.3
31.10
35.30
35
12 tháng
(2024-12-09) 		4.45 14.57% 1,716,107 -190,200 -6.1
27.60
35.30
35
24 tháng
(2023-12-15) 		9.70 38.35% 2,953,160 -251,000 -8.2
23.37
35.30
35
36 tháng
(2022-12-20) 		11.30 47.68% 3,776,768 -21,400 -1.9
21.12
35.30
35
60 tháng
(2020-12-30) 		19.12 120.38% 16,632,989 21,017 -0.9
15.69
35.30
35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
31.69
 9,100 31.79 31.79 31.50 0 0 0
18/02/2025
31.79
 1,100 31.98 31.98 31.79 0 0 0
17/02/2025
31.98
 9,500 31.98 32.36 31.98 0 0 0
14/02/2025
31.98
 7,000 31.98 31.98 31.98 0 0 0
13/02/2025
32.07
 53,600 32.36 33.88 31.98 0 0 0
12/02/2025
32.26
 8,200 32.36 32.36 31.88 0 0 0
11/02/2025
32.26
 700 32.36 32.36 32.26 0 0 0
10/02/2025
32.07
 3,400 32.83 32.83 31.88 0 0 0
07/02/2025
31.60
 1,700 31.88 31.88 31.50 0 0 0
06/02/2025
31.69
 6,800 31.40 31.69 31.02 0 0 0
05/02/2025
32.64
 10,500 31.79 32.64 30.17 0 0 0
04/02/2025
31.50
 5,600 32.07 32.36 29.60 0 0 0
03/02/2025
32.45
 700 32.45 32.45 32.45 0 0 0
24/01/2025
32.36
 2,500 32.36 32.45 32.36 0 0 0
23/01/2025
32.55
 8,700 32.36 32.83 32.17 0 0 0
22/01/2025
31.98
 801 32.36 32.36 31.98 0 0 0
21/01/2025
32.26
 400 32.07 32.26 32.07 0 0 0
20/01/2025
32.36
 6,300 32.17 32.64 32.17 0 0 0
17/01/2025
32.17
 10,600 32.45 32.45 31.98 0 0 0
16/01/2025
31.60
 20,200 32.55 32.55 31.50 0 10,000 -0.3
15/01/2025
31.50
 7,000 31.02 31.50 30.93 0 5,000 -0.2
14/01/2025
31.50
 11,000 32.83 32.93 31.40 0 0 0
13/01/2025
31.88
 10,700 32.83 33.21 31.88 0 0 0
10/01/2025
32.26
 13,600 32.83 33.21 32.26 0 0 0
09/01/2025
31.60
 12,100 31.40 33.21 31.31 0 5,400 -0.2
08/01/2025
30.83
 9,500 30.17 30.83 30.17 0 3,000 -0.1
07/01/2025
29.98
 7,800 31.40 31.40 29.98 0 600 -0.0
06/01/2025
29.98
 12,200 31.12 31.12 29.98 0 3,600 -0.1
03/01/2025
31.12
 35,300 31.50 31.50 28.65 0 16,800 -0.5
02/01/2025
31.02
 9,500 31.12 31.69 31.02 0 5,300 -0.2
31/12/2024
31.88
 401 30.93 31.88 30.93 0 0 0
30/12/2024
32.07
 5,300 30.93 32.07 30.93 0 4,800 -0.2
27/12/2024
30.93
 21 30.93 30.93 30.93 0 0 0
26/12/2024
30.93
 1,080 30.93 30.93 30.93 0 0 0
25/12/2024
30.74
 2,601 31.69 31.69 30.74 0 400 -0.0
24/12/2024
31.02
 6,600 31.12 31.12 31.02 0 3,000 -0.1
23/12/2024
31.12
 1,100 31.12 31.12 31.12 0 0 0
20/12/2024
31.12
 11,000 32.26 32.26 30.93 0 800 -0.0
19/12/2024
30.74
 63,400 30.83 34.26 30.45 0 6,100 -0.2
18/12/2024
30.26
 37,100 29.98 30.36 29.50 0 25,000 -0.8
17/12/2024
29.69
 18,600 29.98 30.93 29.60 0 8,200 -0.3
16/12/2024
30.26
 36,100 31.88 31.88 29.31 0 0 0
13/12/2024
29.31
 26,200 30.74 31.02 29.31 0 5,000 -0.2
12/12/2024
30.74
 3,801 33.21 33.21 30.74 0 0 0
11/12/2024
30.45
 19,001 30.83 30.83 30.36 0 0 0
10/12/2024
30.26
 78,400 30.55 34.45 29.98 0 6,400 -0.2
09/12/2024
30.55
 4,701 30.64 30.64 30.45 0 3,800 -0.1
06/12/2024
29.60
 644,104 31.40 31.40 23.89 0 54,300 -1.7
05/12/2024
31.60
 13,380 31.40 31.88 27.31 0 0 0
04/12/2024
31.40
 500 31.50 31.50 31.40 0 0 0
03/12/2024
31.50
 400 31.40 33.12 31.40 0 0 0
02/12/2024
31.40
 1,000 31.60 31.60 31.40 0 0 0
29/11/2024
31.50
 0 31.50 31.50 31.50 0 0 0
28/11/2024
31.50
 0 31.50 31.50 31.50 0 0 0
27/11/2024
31.40
 500 31.50 31.50 31.40 0 0 0
26/11/2024
31.40
 0 31.40 31.40 31.40 0 0 0
25/11/2024
31.40
 104 31.40 31.40 31.40 0 0 0
22/11/2024
32.07
 0 32.07 32.07 32.07 0 0 0
21/11/2024
32.07
 104 32.07 32.07 32.07 0 0 0
20/11/2024
33.12
 717 32.93 33.12 32.93 0 0 0
19/11/2024
33.02
 100 33.02 33.02 33.02 0 0 0
18/11/2024
30.45
 300 31.60 31.60 30.45 0 0 0
15/11/2024
31.88
 203 31.88 31.88 31.88 0 0 0
14/11/2024
32.45
 1,100 32.83 33.31 32.45 0 0 0
13/11/2024
31.88
 800 31.40 31.88 30.45 0 0 0
12/11/2024
31.88
 0 31.88 31.88 31.88 0 0 0
11/11/2024
31.88
 100 31.88 31.88 31.88 0 0 0
08/11/2024
31.50
 0 31.50 31.50 31.50 0 0 0
07/11/2024
31.40
 0 31.50 31.50 31.50 0 0 0
06/11/2024
31.50
 0 31.50 31.50 31.50 0 0 0
05/11/2024
31.40
 400 31.60 31.60 31.40 0 0 0
04/11/2024
31.50
 12 31.50 31.50 31.50 0 0 0
01/11/2024
31.50
 501 31.50 31.50 31.50 0 0 0
31/10/2024
31.88
 3,600 33.31 33.31 31.88 0 0 0
30/10/2024
34.26
 0 34.26 34.26 34.26 0 0 0
29/10/2024
34.26
 3,700 34.55 34.55 34.26 0 0 0
28/10/2024
32.64
 30,900 33.31 35.21 32.36 0 0 0
25/10/2024
31.40
 3,433 29.98 31.50 29.98 0 0 0
24/10/2024
31.60
 28,400 31.50 31.88 25.69 0 0 0
23/10/2024
31.50
 19,900 31.98 33.21 28.74 0 0 0
22/10/2024
31.98
 1,700 31.88 31.98 31.40 0 0 0
21/10/2024
31.98
 1,300 32.64 32.64 31.98 0 0 0
18/10/2024
32.64
 603 32.83 32.83 32.64 0 0 0
17/10/2024
32.36
 500 32.36 32.36 32.36 0 0 0
16/10/2024
33.02
 2,500 32.36 33.02 32.36 0 0 0
15/10/2024
32.36
 400 32.36 32.36 32.36 0 0 0
14/10/2024
32.36
 145 32.36 32.36 32.36 0 0 0
11/10/2024
32.36
 2,740 33.31 33.59 31.88 0 0 0
10/10/2024
31.98
 3,007 32.36 32.36 31.98 0 0 0
09/10/2024
31.88
 6,442 33.31 33.31 31.88 0 0 0
08/10/2024
32.36
 3,800 33.59 33.59 32.36 0 1,800 -0.1
07/10/2024
33.78
 3,301 33.88 33.88 33.78 0 0 0
04/10/2024
34.16
 1,300 31.88 34.16 31.88 0 0 0
03/10/2024
33.69
 0 33.69 33.69 33.69 0 0 0
02/10/2024
33.69
 3,100 33.78 33.78 33.69 0 0 0
01/10/2024
34.16
 5,782 32.83 34.16 32.36 0 2,000 -0.1
30/09/2024
33.31
 100 33.31 33.31 33.31 0 0 0
27/09/2024
32.83
 6,702 33.31 33.31 31.40 0 3,500 -0.1
26/09/2024
33.31
 5,000 33.31 33.31 33.31 0 4,000 -0.1
25/09/2024
32.64
 1,620 32.64 32.64 32.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |